深粮控股 sz.000019
6.61
-1.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.02 | 7.25 | 6.84 | 7.25 | +4.77% | 1.29 | 4.38% |
| 2026-03-23 | 7.33 | 7.40 | 6.86 | 6.92 | -7.11% | 2.11 | 7.16% |
| 2026-03-20 | 7.55 | 7.62 | 7.40 | 7.45 | -0.93% | 1.09 | 3.47% |
| 2026-03-19 | 7.64 | 7.70 | 7.47 | 7.52 | -1.31% | 1.25 | 3.98% |
| 2026-03-18 | 7.72 | 7.72 | 7.52 | 7.62 | -1.17% | 1.50 | 4.74% |
| 2026-03-17 | 7.69 | 7.97 | 7.60 | 7.71 | +0.26% | 1.86 | 5.77% |
| 2026-03-16 | 7.59 | 7.81 | 7.59 | 7.69 | +1.32% | 1.88 | 5.86% |
| 2026-03-13 | 7.49 | 7.68 | 7.46 | 7.59 | +1.20% | 1.59 | 5.03% |
| 2026-03-12 | 7.48 | 7.55 | 7.34 | 7.50 | +0.67% | 1.31 | 4.20% |
| 2026-03-11 | 7.44 | 7.47 | 7.35 | 7.45 | +0.13% | 1.03 | 3.33% |
| 2026-03-10 | 7.46 | 7.53 | 7.39 | 7.44 | -1.85% | 1.53 | 4.93% |
| 2026-03-09 | 7.49 | 7.79 | 7.49 | 7.58 | +1.75% | 2.78 | 8.76% |
| 2026-03-06 | 7.23 | 7.47 | 7.15 | 7.45 | +3.62% | 1.89 | 6.18% |
| 2026-03-05 | 7.36 | 7.39 | 7.16 | 7.19 | -3.62% | 2.01 | 6.67% |
| 2026-03-04 | 7.34 | 7.58 | 7.30 | 7.46 | +1.63% | 2.84 | 9.12% |
| 2026-03-03 | 7.35 | 7.55 | 7.30 | 7.34 | -0.14% | 1.78 | 5.77% |
| 2026-03-02 | 7.25 | 7.39 | 7.21 | 7.35 | +2.08% | 1.63 | 5.34% |
| 2026-02-27 | 7.14 | 7.20 | 7.10 | 7.20 | +0.98% | 0.64 | 2.15% |
| 2026-02-26 | 7.14 | 7.21 | 7.09 | 7.13 | -0.42% | 0.56 | 1.89% |
| 2026-02-25 | 7.10 | 7.23 | 7.07 | 7.16 | +0.85% | 0.66 | 2.21% |